Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
09 mag 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
08 mag 2024 | 0,9750 | 1,0100 | 0,8500 | 0,9750 | 0,9750 | 5.714 |
07 mag 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
03 mag 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
02 mag 2024 | 0,9750 | 0,8600 | 0,8600 | 0,9750 | 0,9750 | 569.253 |
01 mag 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
30 apr 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
29 apr 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
26 apr 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
25 apr 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
24 apr 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
23 apr 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
22 apr 2024 | 0,0098 | 0,0098 | 0,0098 | 0,0098 | 0,0098 | - |
19 apr 2024 | 0,0098 | 0,0098 | 0,0098 | 0,0098 | 0,0098 | - |
18 apr 2024 | 0,0098 | 0,0098 | 0,0098 | 0,0098 | 0,0098 | - |
17 apr 2024 | 0,0098 | 0,0098 | 0,0098 | 0,0098 | 0,0098 | - |
16 apr 2024 | 0,0098 | 0,0098 | 0,0098 | 0,0098 | 0,0098 | - |
15 apr 2024 | 0,0098 | 0,0098 | 0,0098 | 0,0098 | 0,0098 | - |
12 apr 2024 | 0,9750 | 1,0150 | 0,8500 | 0,8500 | 0,8500 | 945.000 |
11 apr 2024 | 0,9750 | 1,0250 | 0,8800 | 0,8800 | 0,8800 | 818.000 |
10 apr 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
09 apr 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
08 apr 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
05 apr 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
04 apr 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
03 apr 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
02 apr 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
28 mar 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
27 mar 2024 | 0,9750 | 1,0500 | 0,8550 | 0,9750 | 0,9750 | 485.029 |
26 mar 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
25 mar 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
22 mar 2024 | 0,9750 | 1,0750 | 0,8800 | 0,9750 | 0,9750 | 328.177 |
21 mar 2024 | 0,9750 | 0,9000 | 0,8400 | 0,9750 | 0,9750 | 144.399 |
20 mar 2024 | 0,9750 | 1,1000 | 0,8600 | 0,8600 | 0,8600 | 2.439.385 |
19 mar 2024 | 0,8750 | 0,8890 | 0,8890 | 0,9750 | 0,9750 | 29.156 |
18 mar 2024 | 1,1000 | 1,0000 | 0,8650 | 0,8650 | 0,8650 | 2.222.743 |
15 mar 2024 | 1,1000 | 0,9000 | 0,9000 | 1,1000 | 1,1000 | 1.129.307 |
14 mar 2024 | 1,1000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 200.000 |
13 mar 2024 | 1,1000 | 1,0500 | 1,0000 | 1,1000 | 1,1000 | 345.144 |
12 mar 2024 | 1,1000 | 1,1800 | 1,0000 | 1,0000 | 1,0000 | 2.613.362 |
11 mar 2024 | 1,1000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 105.000 |
08 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
07 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
06 mar 2024 | 1,1000 | 1,0000 | 1,0000 | 1,1000 | 1,1000 | 90.000 |
05 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
04 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
01 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
29 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
28 feb 2024 | 1,1000 | 1,1500 | 1,1500 | 1,1000 | 1,1000 | 13.194 |
27 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
26 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
23 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
22 feb 2024 | 1,1000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 90.000 |
21 feb 2024 | 1,1000 | 1,0000 | 1,0000 | 1,1000 | 1,1000 | 18.600 |
20 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
19 feb 2024 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 100.000 |
16 feb 2024 | 1,1500 | 1,1700 | 1,0840 | 1,1500 | 1,1500 | 115.000 |
15 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
14 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
13 feb 2024 | 1,1500 | 1,1000 | 1,1000 | 1,1500 | 1,1500 | 99.999 |
12 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
09 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
08 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
07 feb 2024 | 1,2000 | 1,2700 | 1,1100 | 1,1500 | 1,1500 | 497.966 |
06 feb 2024 | 1,2000 | 1,2000 | 1,1000 | 1,1600 | 1,1600 | 520.903 |
05 feb 2024 | 1,2000 | 1,2000 | 1,1000 | 1,2000 | 1,2000 | 254.191 |
02 feb 2024 | 1,2000 | 1,1100 | 1,1100 | 1,2000 | 1,2000 | 10.182 |
01 feb 2024 | 1,2000 | 1,1100 | 1,1000 | 1,2000 | 1,2000 | 1.073.298 |
31 gen 2024 | 1,2000 | 1,2400 | 1,1000 | 1,1000 | 1,1000 | 145.750 |
30 gen 2024 | 1,2000 | 1,1100 | 1,1100 | 1,2000 | 1,2000 | 181.036 |
29 gen 2024 | 1,2000 | 1,2000 | 1,1100 | 1,2000 | 1,2000 | 169.267 |
26 gen 2024 | 1,2500 | 1,2020 | 1,1000 | 1,2000 | 1,2000 | 739.605 |
25 gen 2024 | 1,1500 | 1,3000 | 1,2000 | 1,2000 | 1,2000 | 955.808 |
24 gen 2024 | 1,0250 | 1,2000 | 1,1000 | 1,1000 | 1,1000 | 802.135 |
23 gen 2024 | 0,8750 | 1,0400 | 0,9500 | 0,9750 | 0,9750 | 889.015 |
22 gen 2024 | 0,8750 | 0,7500 | 0,7500 | 0,8750 | 0,8750 | 300.000 |
19 gen 2024 | 0,9000 | 0,9640 | 0,7500 | 0,7600 | 0,7600 | 629.635 |
18 gen 2024 | 0,9000 | 0,8900 | 0,8200 | 0,8200 | 0,8200 | 260.536 |
17 gen 2024 | 0,9000 | 0,8100 | 0,8100 | 0,8100 | 0,8100 | 200.000 |
16 gen 2024 | 0,7750 | 0,8800 | 0,7800 | 0,9000 | 0,9000 | 635.736 |
15 gen 2024 | 0,7500 | 0,8000 | 0,7000 | 0,7750 | 0,7750 | 922.778 |
12 gen 2024 | 0,9500 | 0,9400 | 0,8700 | 0,8700 | 0,8700 | 1.362.122 |
11 gen 2024 | 1,1500 | 1,1020 | 0,7000 | 0,9500 | 0,9500 | 3.354.829 |
10 gen 2024 | 1,3000 | 1,4000 | 1,2000 | 1,1500 | 1,1500 | 557.142 |
09 gen 2024 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 700.000 |
08 gen 2024 | 1,7000 | 1,6600 | 1,3000 | 1,3000 | 1,3000 | 2.150.603 |
05 gen 2024 | 1,7000 | 1,6000 | 1,6000 | 1,7000 | 1,7000 | 150.000 |
04 gen 2024 | 1,8000 | 1,7500 | 1,6200 | 1,7000 | 1,7000 | 500.000 |
03 gen 2024 | 1,8500 | 1,7000 | 1,7000 | 1,8500 | 1,8500 | 100.000 |
02 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
29 dic 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
28 dic 2023 | 2,1000 | 2,2000 | 1,8000 | 1,9000 | 1,9000 | 450.000 |
27 dic 2023 | 2,1000 | 2,2000 | 2,1800 | 2,1000 | 2,1000 | 29.350 |
22 dic 2023 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 100.000 |
21 dic 2023 | 2,4500 | 2,3950 | 2,2000 | 2,1500 | 2,1500 | 495.973 |
20 dic 2023 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
19 dic 2023 | 2,4500 | 2,3950 | 2,3950 | 2,4500 | 2,4500 | 240.000 |
18 dic 2023 | 2,4500 | 2,3000 | 2,3000 | 2,4500 | 2,4500 | 10.000 |
15 dic 2023 | 2,4500 | 2,4000 | 2,4000 | 2,4500 | 2,4500 | 305.000 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...